Dark

CCJ20270115C130
CCJ Jan 15 2027 130.00 Call (CCJ270115C00130000)
option OPRA

EOD

Sep 9, 2026

4.06-7.727%(-0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.8000	4.0600	3.8000	4.0600	-7.727%	5	1,591	0.000%
2026-09-08	4.7500	4.7500	4.4000	4.4000	+25.714%	9	1,586	-7.727%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-4.632%	100	1,491	+16.000%
2026-09-03	4.1000	4.1000	3.6700	3.6700	+36.940%	4	1,491	+10.627%
2026-09-02	3.0000	3.0000	2.6800	2.6800	-7.266%	20	1,491	+51.493%
2026-09-01	3.2400	3.2400	2.8900	2.8900	-12.424%	24	1,491	+40.484%
2026-08-31	3.9600	3.9600	3.3000	3.3000	-17.500%	19	1,482	+23.030%
2026-08-28	5.5000	5.5000	4.0000	4.0000	-29.825%	51	1,468	+1.500%
2026-08-27	6.6700	6.7200	5.7000	5.7000	-10.377%	9	1,420	-28.772%
2026-08-26	7.0000	7.2000	6.1000	6.3600	-1.700%	21	1,422	-36.164%
2026-08-25	5.6500	6.8000	5.6500	6.4700	+31.504%	18	1,423	-37.249%
2026-08-24	5.3000	5.4000	4.7000	4.9200	-5.385%	26	1,423	-17.480%
2026-08-21	3.8600	5.2000	3.8600	5.2000	+78.082%	196	1,415	-21.923%
2026-08-20	2.9200	2.9200	2.9200	2.9200	-12.836%	1	1,409	+39.041%
2026-08-19	3.3500	3.3500	3.3500	3.3500	+15.517%	2	1,410	+21.194%
2026-08-18	2.8200	2.9500	2.6000	2.9000	-25.258%	17	1,410	+40.000%
2026-08-17	3.5100	4.4700	3.5100	3.8800	+4.582%	8	1,414	+4.639%
2026-08-14	3.9500	4.2000	3.7000	3.7100	-6.784%	11	1,408	+9.434%
2026-08-13	4.0000	4.0000	3.9000	3.9800	-10.562%	5	1,407	+2.010%
2026-08-12	4.3500	4.4500	4.3500	4.4500	+3.488%	16	1,409	-8.764%
2026-08-11	4.5500	4.6200	4.3000	4.3000	+4.878%	16	1,414	-5.581%
2026-08-10	4.5300	4.5300	4.1000	4.1000	-6.818%	5	1,414	-0.976%
2026-08-07	4.2500	4.4000	4.0000	4.4000	+21.212%	5	1,417	-7.727%
2026-08-06	3.5500	4.2000	3.5500	3.6300	-10.370%	8	1,417	+11.846%
2026-08-05	3.8000	4.0500	3.8000	4.0500	+5.469%	80	1,417	+0.247%
2026-08-04	3.5000	3.9500	3.4500	3.8400	+30.612%	215	1,440	+5.729%
2026-08-03	2.9400	2.9400	2.9400	2.9400	+26.724%	1	1,229	+38.095%
2026-07-31	2.8500	2.8500	2.0600	2.3200	-17.143%	23	1,229	+75.000%
2026-07-30	3.0000	3.0000	2.6000	2.8000	+27.854%	16	1,214	+45.000%
2026-07-29	2.2300	2.2300	2.0800	2.1900	-21.505%	65	1,199	+85.388%
2026-07-28	2.8000	2.9000	2.4600	2.7900	-14.154%	67	1,234	+45.520%
2026-07-27	3.7300	3.7300	3.2500	3.2500	+3.175%	2	1,221	+24.923%
2026-07-24	3.2500	3.2500	3.1500	3.1500	-15.323%	4	1,221	+28.889%
2026-07-23	3.5400	3.7500	3.3000	3.7200	-3.377%	621	1,018	+9.140%
2026-07-22	3.8500	3.8500	3.8500	3.8500	+13.235%	3	1,215	+5.455%
2026-07-21	3.1700	3.4500	3.1700	3.4000	+28.302%	507	1,217	+19.412%
2026-07-20	3.0000	3.0000	2.6500	2.6500	-15.335%	16	865	+53.208%
2026-07-17	3.1000	3.1300	2.8500	3.1300	-8.746%	23	865	+29.712%
2026-07-16	3.3000	3.4300	3.3000	3.4300	-22.045%	10	856	+18.367%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+15.789%	2	850	-7.727%
2026-07-13	4.0000	4.0000	3.8000	3.8000	-35.593%	6	849	+6.842%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-1.667%	100	845	-31.186%
2026-07-09	5.7000	6.0000	5.7000	6.0000	+8.108%	16	745	-32.333%
2026-07-08	4.7000	5.5500	4.7000	5.5500	-5.128%	15	743	-26.847%
2026-07-07	5.3500	5.8500	5.0000	5.8500	-10.687%	15	751	-30.598%
2026-07-06	6.7000	6.7000	6.5000	6.5500	-9.028%	14	750	-38.015%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-13.043%	1	747	-43.611%
2026-07-01	8.2800	8.2800	8.2800	8.2800	+2.602%	1	747	-50.966%
2026-06-30	8.5800	8.5800	7.9500	8.0700	-11.319%	19	747	-49.690%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-11.220%	1	742	-55.385%
2026-06-26	10.2500	10.2500	10.2500	10.2500	+13.889%	2	743	-60.390%
2026-06-25	10.5700	10.5700	9.0000	9.0000	-18.182%	5	745	-54.889%
2026-06-24	10.9000	11.0000	10.2000	11.0000	-3.509%	12	747	-63.091%
2026-06-23	11.6000	11.6000	11.4000	11.4000	+6.047%	5	750	-64.386%
2026-06-22	10.1500	11.1500	10.1500	10.7500	+4.369%	15	754	-62.233%
2026-06-18	11.9000	11.9000	10.3000	10.3000	-8.850%	31	734	-60.583%
2026-06-17	12.2000	12.2000	11.3000	11.3000	-1.310%	10	734	-64.071%
2026-06-16	12.0000	12.0000	11.4500	11.4500	+2.232%	12	728	-64.541%
2026-06-15	11.2000	11.2000	11.2000	11.2000	+17.895%	4	728	-63.750%
2026-06-12	9.0500	9.5000	9.0500	9.5000	+7.955%	6	724	-57.263%
2026-06-11	7.5000	8.8000	7.5000	8.8000	+12.821%	3	723	-53.864%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-22.000%	1	724	-47.949%
2026-06-09	11.5000	11.5000	9.5000	10.0000	-16.597%	32	724	-59.400%
2026-06-08	11.6700	12.1000	11.6700	11.9900	+4.261%	6	725	-66.138%
2026-06-05	14.5000	14.5000	11.5000	11.5000	-26.752%	14	730	-64.696%
2026-06-04	16.1800	16.1800	15.7000	15.7000	-7.101%	6	718	-74.140%
2026-06-03	18.5000	18.5000	15.7900	16.9000	-15.075%	36	717	-75.976%
2026-06-02	16.0000	20.4500	16.0000	19.9000	+32.578%	36	703	-79.598%
2026-06-01	13.3000	15.2500	13.3000	15.0100	+7.986%	39	715	-72.951%
2026-05-29	13.9000	13.9000	13.9000	13.9000	+2.583%	1	693	-70.791%
2026-05-28	12.6000	13.5500	12.6000	13.5500	+6.275%	2	693	-70.037%
2026-05-27	12.7500	12.7500	12.7500	12.7500	+0.236%	1	694	-68.157%
2026-05-26	12.6000	12.7200	12.6000	12.7200	+13.571%	4	695	-68.082%
2026-05-22	11.3000	11.5200	10.8300	11.2000	+2.564%	22	708	-63.750%
2026-05-21	10.9700	10.9700	10.4000	10.9200	-0.274%	38	712	-62.821%
2026-05-20	11.8500	11.8500	10.9500	10.9500	-3.097%	13	712	-62.922%
2026-05-19	10.5000	11.4000	10.3500	11.3000	0.000%	106	650	-64.071%
2026-05-18	12.7000	12.7000	11.0500	11.3000	-13.410%	23	650	-64.071%
2026-05-15	13.6300	13.6300	13.0500	13.0500	-15.806%	19	650	-68.889%
2026-05-14	15.4700	15.5000	14.9700	15.5000	-9.251%	118	641	-73.806%
2026-05-13	17.5400	17.5400	17.0000	17.0800	-0.986%	34	572	-76.230%
2026-05-12	18.1200	18.1200	16.0000	17.2500	-15.275%	11	572	-76.464%
2026-05-11	16.3000	20.3600	16.2000	20.3600	+13.807%	10	572	-80.059%
2026-05-08	17.7500	18.2500	17.7500	17.8900	-6.433%	7	573	-77.306%
2026-05-07	20.3700	20.3700	18.9800	19.1200	-13.406%	5	575	-78.766%
2026-05-06	20.2000	22.1700	20.2000	22.0800	+24.045%	4	575	-81.612%
2026-05-05	19.1900	19.1900	17.0500	17.8000	-8.718%	17	576	-77.191%
2026-05-04	19.5800	20.0000	19.5000	19.5000	-3.656%	11	559	-79.179%
2026-05-01	21.7000	21.8100	20.2400	20.2400	-9.319%	4	561	-79.941%
2026-04-30	21.0200	22.3200	20.0500	22.3200	+25.746%	14	561	-81.810%
2026-04-29	18.0000	18.1000	16.8000	17.7500	-6.579%	64	572	-77.127%
2026-04-28	19.0000	19.2500	18.9500	19.0000	-13.676%	109	558	-78.632%
2026-04-27	22.0100	22.0100	22.0100	22.0100	-5.129%	2	539	-81.554%
2026-04-24	23.2000	23.2000	23.2000	23.2000	+0.870%	1	539	-82.500%
2026-04-23	25.0000	26.6500	23.0000	23.0000	-3.361%	52	538	-82.348%
2026-04-22	20.5100	23.8000	20.5100	23.8000	+23.958%	3	540	-82.941%
2026-04-21	21.0600	21.0600	19.2000	19.2000	-9.005%	12	542	-78.854%
2026-04-20	19.8700	21.1000	19.8700	21.1000	+0.476%	5	542	-80.758%
2026-04-17	20.5000	21.0000	20.5000	21.0000	+3.448%	3	546	-80.667%
2026-04-16	20.0000	21.2000	20.0000	20.3000	+3.624%	33	546	-80.000%
2026-04-15	19.5200	19.5900	19.5200	19.5900	+9.258%	2	535	-79.275%
2026-04-14	19.6000	19.6000	17.8700	17.9300	+1.644%	6	535	-77.356%
2026-04-13	18.5000	18.5000	17.6400	17.6400	-5.870%	5	534	-76.984%
2026-04-09	18.6500	18.7400	18.6500	18.7400	-7.457%	7	534	-78.335%
2026-04-08	20.2500	20.2500	20.2500	20.2500	+26.563%	1	535	-79.951%
2026-04-06	16.5000	16.5000	16.0000	16.0000	-5.882%	6	535	-74.625%
2026-04-02	15.0800	17.5000	15.0800	17.0000	+0.177%	15	530	-76.118%
2026-04-01	16.9400	16.9700	16.9400	16.9700	+6.062%	6	530	-76.075%
2026-03-31	14.1100	16.0000	14.1100	16.0000	+28.824%	10	529	-74.625%
2026-03-30	13.1000	13.2000	12.4200	12.4200	-8.000%	51	528	-67.311%
2026-03-27	13.5000	13.5000	13.5000	13.5000	-3.226%	20	496	-69.926%
2026-03-26	14.7000	14.7000	13.9500	13.9500	-16.267%	2	476	-70.896%
2026-03-25	16.7500	16.7500	16.6600	16.6600	+10.040%	5	474	-75.630%
2026-03-24	14.0000	15.1400	14.0000	15.1400	+6.620%	3	470	-73.184%
2026-03-23	13.5000	14.2000	13.5000	14.2000	+5.185%	5	470	-71.408%
2026-03-20	15.5000	15.7200	13.0000	13.5000	-12.903%	99	472	-69.926%
2026-03-19	15.0500	15.5000	15.0500	15.5000	-13.649%	8	444	-73.806%
2026-03-18	17.9500	17.9500	17.9500	17.9500	-2.973%	3	438	-77.382%
2026-03-17	18.5000	18.5000	18.5000	18.5000	+3.179%	3	441	-78.054%
2026-03-16	19.2000	19.2000	17.7500	17.9300	-1.753%	6	444	-77.356%
2026-03-13	19.0000	19.0000	18.2500	18.2500	-25.358%	2	446	-77.753%
2026-03-10	24.1300	24.4500	23.8000	24.4500	+20.443%	3	445	-83.395%
2026-03-09	20.3000	20.3000	20.3000	20.3000	+4.103%	1	448	-80.000%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-2.985%	2	451	-79.179%
2026-03-05	19.6500	20.1000	19.6500	20.1000	-2.047%	6	451	-79.801%
2026-03-03	21.0000	21.0000	20.5200	20.5200	-25.109%	9	453	-80.214%
2026-03-02	25.8000	27.4000	25.8000	27.4000	+24.716%	6	462	-85.182%
2026-02-23	24.4700	24.4700	21.9700	21.9700	-6.828%	2	456	-81.520%
2026-02-20	23.3000	24.2000	22.5000	23.5800	+6.216%	17	456	-82.782%
2026-02-19	22.0000	22.2000	22.0000	22.2000	-1.900%	40	439	-81.712%
2026-02-18	21.7000	22.6300	21.7000	22.6300	+5.501%	4	439	-82.059%
2026-02-17	21.4500	21.4500	21.4500	21.4500	+4.941%	2	437	-81.072%
2026-02-13	20.5000	20.5000	20.4400	20.4400	-8.464%	11	429	-80.137%
2026-02-12	22.3300	22.3300	22.3300	22.3300	-2.489%	5	429	-81.818%
2026-02-11	23.9500	23.9500	22.9000	22.9000	-1.208%	2	424	-82.271%
2026-02-09	23.3700	23.3700	23.1800	23.1800	+15.900%	6	424	-82.485%
2026-02-06	20.1500	20.1500	20.0000	20.0000	+3.627%	2	422	-79.700%
2026-02-05	19.0700	21.4500	18.9500	19.3000	-7.876%	10	420	-78.964%
2026-02-04	28.7000	28.7000	20.9000	20.9500	-25.445%	18	415	-80.621%
2026-02-03	28.2500	29.5000	25.5000	28.1000	+14.788%	29	418	-85.552%
2026-02-02	25.2500	25.2500	24.0000	24.4800	-6.565%	22	416	-83.415%
2026-01-30	29.7500	30.6500	26.2000	26.2000	-18.785%	22	402	-84.504%
2026-01-29	31.5100	32.9500	29.9900	32.2600	+0.561%	17	398	-87.415%
2026-01-28	27.2000	32.0800	27.0000	32.0800	+21.884%	64	386	-87.344%
2026-01-27	24.2100	27.0200	24.2100	26.3200	+8.002%	23	330	-84.574%
2026-01-26	27.1600	27.1600	24.1500	24.3700	-2.325%	6	328	-83.340%
2026-01-23	24.0000	25.3600	24.0000	24.9500	+5.053%	22	329	-83.727%
2026-01-22	24.1400	24.5200	23.0000	23.7500	-1.738%	104	318	-82.905%
2026-01-21	22.5000	24.1700	22.5000	24.1700	+20.850%	57	347	-83.202%
2026-01-20	21.5000	21.5000	20.0000	20.0000	-11.111%	4	338	-79.700%
2026-01-16	21.5200	22.5000	21.5200	22.5000	+24.309%	2	336	-81.956%
2026-01-14	16.6500	18.1000	16.6500	18.1000	+1.685%	8	336	-77.569%
2026-01-13	17.7000	17.8000	17.7000	17.8000	-0.559%	2	332	-77.191%
2026-01-12	17.0900	17.9000	16.8000	17.9000	+14.013%	11	334	-77.318%
2026-01-09	18.5700	19.0000	15.7000	15.7000	+10.330%	13	339	-74.140%
2026-01-08	14.4300	14.4300	14.2300	14.2300	+2.374%	11	337	-71.469%
2026-01-06	13.1800	13.9000	13.1800	13.9000	+11.289%	4	347	-70.791%
2026-01-05	12.7500	12.7500	11.9500	12.4900	+2.883%	9	345	-67.494%
2026-01-02	12.2800	12.2800	12.1400	12.1400	+25.803%	9	345	-66.557%
2025-12-30	9.6500	9.6500	9.6500	9.6500	-4.926%	4	350	-57.927%
2025-12-29	10.1500	10.1500	10.1500	10.1500	+3.677%	11	350	-60.000%
2025-12-26	9.7500	9.7900	9.7500	9.7900	-12.589%	7	340	-58.529%
2025-12-23	11.2000	11.2000	11.2000	11.2000	+49.333%	3	339	-63.750%
2025-12-17	7.8000	7.8000	7.5000	7.5000	-34.783%	5	339	-45.867%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+17.949%	26	336	-64.696%
2025-12-08	9.9300	9.9300	9.7500	9.7500	-3.178%	3	362	-58.359%
2025-12-05	10.7000	10.7000	10.0700	10.0700	+30.779%	5	360	-59.682%
2025-12-03	8.6900	8.6900	7.7000	7.7000	-14.634%	4	358	-47.273%
2025-12-01	9.0000	9.0200	9.0000	9.0200	-4.043%	6	361	-54.989%
2025-11-25	8.4500	9.4000	8.4500	9.4000	+27.544%	2	367	-56.809%
2025-11-21	7.3700	7.3700	7.3700	7.3700	-27.318%	8	367	-44.912%
2025-11-20	10.1400	10.1400	10.1400	10.1400	+18.596%	3	363	-59.961%
2025-11-18	8.4000	8.5500	8.4000	8.5500	-10.000%	2	363	-52.515%
2025-11-14	9.0000	9.5000	8.9300	9.5000	-2.062%	38	363	-57.263%
2025-11-13	11.2500	11.2500	9.3700	9.7000	-17.797%	44	354	-58.144%
2025-11-12	12.2100	12.2100	11.8000	11.8000	-3.199%	7	340	-65.593%
2025-11-11	12.1900	12.1900	12.1900	12.1900	-6.231%	1	333	-66.694%
2025-11-10	13.6100	13.6100	13.0000	13.0000	+2.362%	4	333	-68.769%
2025-11-06	12.4200	13.6000	12.4200	12.7000	-9.286%	20	334	-68.031%
2025-11-05	14.1700	14.1700	14.0000	14.0000	-6.667%	23	342	-71.000%
2025-11-04	14.6000	15.0000	14.6000	15.0000	-17.127%	6	339	-72.933%
2025-10-31	18.3500	18.3500	16.9000	18.1000	-4.536%	14	343	-77.569%
2025-10-30	19.0500	19.0500	18.6500	18.9600	-2.769%	5	343	-78.586%
2025-10-29	19.9500	20.6000	19.4500	19.5000	-9.302%	17	346	-79.179%
2025-10-28	15.3000	21.6500	15.0000	21.5000	+117.172%	64	340	-81.116%
2025-10-24	9.9000	9.9000	9.9000	9.9000	+32.886%	3	345	-58.990%
2025-10-22	8.0000	8.0000	7.4500	7.4500	-5.696%	8	345	-45.503%
2025-10-21	7.9000	7.9000	7.9000	7.9000	-9.714%	3	340	-48.608%
2025-10-20	9.5000	9.5000	8.7500	8.7500	-6.716%	46	339	-53.600%
2025-10-17	8.8000	11.0900	8.8000	9.3800	-19.138%	42	315	-56.716%
2025-10-16	12.7600	13.4800	10.8000	11.6000	-9.728%	31	319	-65.000%
2025-10-15	13.8000	13.9000	11.7500	12.8500	-3.383%	33	319	-68.405%
2025-10-14	10.4000	13.5500	10.4000	13.3000	+15.052%	33	309	-69.474%
2025-10-13	11.0500	12.0200	11.0000	11.5600	+21.684%	21	317	-64.879%
2025-10-10	10.7000	10.7000	8.6500	9.5000	+10.209%	35	300	-57.263%
2025-10-09	8.8500	8.8500	8.6200	8.6200	+3.855%	3	269	-52.900%
2025-10-08	9.1300	9.1300	8.2000	8.3000	-1.073%	15	270	-51.084%
2025-10-07	8.4400	8.6000	8.3900	8.3900	+7.564%	6	259	-51.609%
2025-10-06	8.7600	8.8500	7.8000	7.8000	+4.698%	37	253	-47.949%
2025-10-03	7.4500	7.4500	7.4500	7.4500	+5.974%	2	216	-45.503%
2025-10-02	7.0300	7.0300	7.0300	7.0300	-3.699%	10	214	-42.248%
2025-10-01	6.9500	7.3000	6.9500	7.3000	+5.797%	2	204	-44.384%
2025-09-30	6.9000	6.9000	6.9000	6.9000	-14.815%	1	204	-41.159%
2025-09-25	8.1500	8.1500	8.1000	8.1000	+9.017%	201	203	-49.877%
2025-09-24	7.4300	7.4300	7.4300	7.4300	0.000%	2	0	-45.357%